SKALE Historical Data

SKL Page 17
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 0.0756
-11.01%
$ 401.75 million $ 44.46 million
Apr 29, 2024 $ 0.0849
-0.92%
$ 451.58 million $ 28.27 million
Apr 28, 2024 $ 0.0857
-2.42%
$ 455.77 million $ 28.79 million
Apr 27, 2024 $ 0.0879
-1.55%
$ 465.18 million $ 26.98 million
Apr 26, 2024 $ 0.0892
-4.78%
$ 472.5 million $ 39.23 million
Apr 25, 2024 $ 0.0937
-2.11%
$ 496.2 million $ 35.16 million
Apr 24, 2024 $ 0.0957
-4.34%
$ 506.91 million $ 41.1 million
Apr 23, 2024 $ 0.1
-0.12%
$ 529.92 million $ 35.81 million
Apr 22, 2024 $ 0.1
+3.88%
$ 530.55 million $ 31.07 million
Apr 21, 2024 $ 0.0965
-1.38%
$ 510.76 million $ 32.04 million
Apr 20, 2024 $ 0.0978
+6.56%
$ 517.87 million $ 33.09 million
Apr 19, 2024 $ 0.0918
+0.38%
$ 486 million $ 46.39 million
Apr 18, 2024 $ 0.0915
-2.35%
$ 484.17 million $ 44.63 million
Apr 17, 2024 $ 0.0937
-1.90%
$ 495.81 million $ 62.49 million
Apr 16, 2024 $ 0.0955
+3.59%
$ 505.4 million $ 60.19 million
Apr 15, 2024 $ 0.0922
-1.35%
$ 487.87 million $ 54.63 million
Apr 14, 2024 $ 0.0934
+7.54%
$ 494.57 million $ 67.74 million
Apr 13, 2024 $ 0.0869
-12.77%
$ 459.82 million $ 65.86 million
Apr 12, 2024 $ 0.0996
-13.03%
$ 527.12 million $ 57.74 million
Apr 11, 2024 $ 0.114
-2.11%
$ 606.07 million $ 40.36 million
Apr 10, 2024 $ 0.117
-3.39%
$ 619.15 million $ 46.48 million
Apr 9, 2024 $ 0.121
+1.01%
$ 640.9 million $ 44.96 million
Apr 8, 2024 $ 0.12
+1.59%
$ 634.51 million $ 32.6 million
Apr 7, 2024 $ 0.118
+1.89%
$ 624.57 million $ 27.43 million
Apr 6, 2024 $ 0.116
-3.00%
$ 613.01 million $ 36.99 million
Apr 5, 2024 $ 0.119
-4.43%
$ 631.96 million $ 56.82 million
Apr 4, 2024 $ 0.125
+12.76%
$ 661.25 million $ 57.96 million
Apr 3, 2024 $ 0.111
-2.37%
$ 586.44 million $ 58.85 million
Apr 2, 2024 $ 0.113
-4.06%
$ 600.7 million $ 53.4 million
Apr 1, 2024 $ 0.118
-1.26%
$ 626.11 million $ 42.55 million
Mar 31, 2024 $ 0.12
+1.03%
$ 634.13 million $ 27.69 million
Mar 30, 2024 $ 0.119
-5.15%
$ 625.2 million $ 59.71 million
Mar 29, 2024 $ 0.125
+8.69%
$ 659.13 million $ 100.81 million
Mar 28, 2024 $ 0.115
-1.37%
$ 606.42 million $ 41.07 million
Mar 27, 2024 $ 0.117
-2.39%
$ 614.81 million $ 51.87 million
Mar 26, 2024 $ 0.119
+1.82%
$ 629.9 million $ 69.08 million
Mar 25, 2024 $ 0.117
+9.63%
$ 618.73 million $ 57.84 million
Mar 24, 2024 $ 0.107
+8.47%
$ 564.38 million $ 87.79 million
Mar 23, 2024 $ 0.0987
-0.78%
$ 520.28 million $ 31.01 million
Mar 22, 2024 $ 0.0995
+0.84%
$ 524.34 million $ 45.29 million
Mar 21, 2024 $ 0.0986
-2.24%
$ 519.98 million $ 54.88 million
Mar 20, 2024 $ 0.101
+15.14%
$ 531.91 million $ 147.54 million
Mar 19, 2024 $ 0.0876
+3.74%
$ 461.96 million $ 52.5 million
Mar 18, 2024 $ 0.0845
-6.87%
$ 445.31 million $ 34.55 million
Mar 17, 2024 $ 0.0907
+0.93%
$ 478.17 million $ 40.32 million
Mar 16, 2024 $ 0.0899
-12.38%
$ 473.69 million $ 39.33 million
Mar 15, 2024 $ 0.103
-7.73%
$ 540.66 million $ 60.57 million
Mar 14, 2024 $ 0.111
-5.94%
$ 585.97 million $ 69.8 million
Mar 13, 2024 $ 0.118
+13.38%
$ 623.05 million $ 108.77 million
Mar 12, 2024 $ 0.104
-0.84%
$ 549.52 million $ 57.06 million